Options - Detailed search results
Option prices
Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.
Further information on option prices and how prices are released on www.asx.com.au.
Shares
| Code | Last | $ +/- | Bid | Offer | Open | High | Low | Volume | Options | Warrants & Structured Products | CFDs | Chart | Status |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IFL | 8.890  |
0.090 | 8.890 | 8.900 | 8.830 | 8.950 | 8.800 | 394,494 | Options | Warrants & Structured Products | CFDs | 
|
Options( Show Open Interest only )
| Code | Expiry date |
P/C | Exercise | Bid | Offer | Last | Volume | Open interest |
Margin Price |
|---|---|---|---|---|---|---|---|---|---|
| IFLTE9 | 30/05/2013 | Call | 0.010 | 8.885 | 8.885 | 0.000 | 0 | 8.800 | |
| IFLJB9 | 30/05/2013 | Call | 4.900 | 0.000 | 0.000 | 0.000 | 0 | 3.905 | |
| IFLIY9 | 30/05/2013 | Call | 5.000 | 0.000 | 0.000 | 0.000 | 0 | 3.805 | |
| IFLJF9 | 30/05/2013 | Call | 5.250 | 3.645 | 3.645 | 0.000 | 0 | 3.555 | |
| IFLJ39 | 30/05/2013 | Call | 5.500 | 3.395 | 3.395 | 0.000 | 0 | 3.305 | |
| IFLJ79 | 30/05/2013 | Call | 5.750 | 0.000 | 0.000 | 0.000 | 0 | 3.055 | |
| IFLIS9 | 30/05/2013 | Call | 6.000 | 0.000 | 0.000 | 0.000 | 0 | 2.805 | |
| IFLJH9 | 30/05/2013 | Call | 6.250 | 0.000 | 0.000 | 0.000 | 0 | 2.555 | |
| IFLJ19 | 30/05/2013 | Call | 6.500 | 2.395 | 2.395 | 0.000 | 0 | 2.305 | |
| IFLJ59 | 30/05/2013 | Call | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 2.055 | |
| IFLIQ9 | 30/05/2013 | Call | 7.000 | 0.000 | 0.000 | 0.000 | 0 | 1.805 | |
| IFLJ99 | 30/05/2013 | Call | 7.250 | 1.550 | 1.730 | 0.000 | 0 | 1.555 | |
| IFLJJ9 | 30/05/2013 | Call | 7.500 | 1.300 | 1.480 | 0.000 | 98 | 1.305 | |
| IFLIW9 | 30/05/2013 | Call | 7.750 | 1.070 | 1.210 | 0.000 | 30 | 1.060 | |
| IFLIU9 | 30/05/2013 | Call | 8.000 | 0.825 | 0.965 | 0.000 | 121 | 0.815 | |
| IFLJD9 | 30/05/2013 | Call | 8.250 | 0.600 | 0.710 | 0.000 | 210 | 0.580 | |
| IFLJV9 | 30/05/2013 | Call | 8.500 | 0.385 | 0.480 | 0.000 | 97 | 0.345 | |
| IFLKM9 | 30/05/2013 | Call | 8.750 | 0.205 | 0.260 | 0.000 | 236 | 0.205 | |
| IFLMC9 | 30/05/2013 | Call | 9.000 | 0.100 | 0.120 | 0.110 | 30 | 340 | 0.095 |
| IFLN39 | 30/05/2013 | Call | 9.250 | 0.035 | 0.050 | 0.000 | 150 | 0.040 | |
| IFLNX9 | 30/05/2013 | Call | 9.500 | 0.010 | 0.020 | 0.000 | 0 | 0.015 | |
| IFLQ19 | 30/05/2013 | Call | 9.750 | 0.000 | 0.009 | 0.000 | 0 | 0.005 | |
| IFLRG9 | 30/05/2013 | Call | 10.000 | 0.001 | 0.001 | 0.000 | 0 | 0.001 | |
| IFLS99 | 30/05/2013 | Call | 10.250 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| IFLV29 | 30/05/2013 | Call | 10.500 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| IFLWM9 | 30/05/2013 | Call | 10.750 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| IFLZ48 | 27/06/2013 | Call | 0.010 | 8.905 | 8.905 | 0.000 | 0 | 8.820 | |
| IFLL19 | 27/06/2013 | Call | 4.010 | 4.890 | 4.890 | 0.000 | 0 | 4.805 | |
| IFLU68 | 27/06/2013 | Call | 4.400 | 4.505 | 4.505 | 0.000 | 0 | 4.415 | |
| IFLZN8 | 27/06/2013 | Call | 4.500 | 4.405 | 4.405 | 0.000 | 0 | 4.315 | |
| IFLU28 | 27/06/2013 | Call | 4.600 | 4.305 | 4.305 | 0.000 | 0 | 4.215 | |
| IFLY88 | 27/06/2013 | Call | 4.700 | 4.205 | 4.205 | 0.000 | 0 | 4.115 | |
| IFLU48 | 27/06/2013 | Call | 4.800 | 0.000 | 0.000 | 0.000 | 0 | 4.015 | |
| IFLY68 | 27/06/2013 | Call | 4.900 | 0.000 | 0.000 | 0.000 | 0 | 3.915 | |
| IFLU88 | 27/06/2013 | Call | 5.000 | 0.000 | 0.000 | 0.000 | 0 | 3.815 | |
| IFLYI8 | 27/06/2013 | Call | 5.250 | 3.655 | 3.655 | 0.000 | 0 | 3.565 | |
| IFLPV8 | 27/06/2013 | Call | 5.500 | 3.405 | 3.405 | 0.000 | 0 | 3.315 | |
| IFLYC8 | 27/06/2013 | Call | 5.750 | 0.000 | 0.000 | 0.000 | 0 | 3.070 | |
| IFLPY8 | 27/06/2013 | Call | 6.000 | 0.000 | 0.000 | 0.000 | 0 | 2.820 | |
| IFLTH9 | 27/06/2013 | Call | 6.010 | 0.000 | 0.000 | 0.000 | 130 | 2.810 | |
| IFLYG8 | 27/06/2013 | Call | 6.250 | 0.000 | 0.000 | 0.000 | 0 | 2.570 | |
| IFLTK9 | 27/06/2013 | Call | 6.260 | 0.000 | 0.000 | 0.000 | 80 | 2.565 | |
| IFLPZ8 | 27/06/2013 | Call | 6.500 | 2.410 | 2.410 | 0.000 | 0 | 2.320 | |
| IFLTL9 | 27/06/2013 | Call | 6.510 | 2.400 | 2.400 | 0.000 | 0 | 2.315 | |
| IFLYA8 | 27/06/2013 | Call | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 2.070 | |
| IFLTO9 | 27/06/2013 | Call | 6.760 | 0.000 | 0.000 | 0.000 | 0 | 2.065 | |
| IFLUA8 | 27/06/2013 | Call | 7.000 | 0.000 | 0.000 | 0.000 | 0 | 1.825 | |
| IFLTP9 | 27/06/2013 | Call | 7.010 | 1.905 | 1.905 | 0.000 | 0 | 1.820 | |
| IFLYE8 | 27/06/2013 | Call | 7.250 | 1.610 | 1.610 | 0.000 | 0 | 1.575 | |
| IFLUC8 | 27/06/2013 | Call | 7.500 | 1.325 | 1.505 | 0.000 | 0 | 1.330 | |
| IFLZ58 | 27/06/2013 | Call | 7.750 | 1.105 | 1.245 | 0.000 | 165 | 1.090 | |
| IFLXS8 | 27/06/2013 | Call | 8.000 | 0.870 | 1.010 | 0.000 | 90 | 0.865 | |
| IFLCZ9 | 27/06/2013 | Call | 8.250 | 0.670 | 0.785 | 0.000 | 0 | 0.640 | |
| IFLJX9 | 27/06/2013 | Call | 8.500 | 0.475 | 0.550 | 0.000 | 15 | 0.460 | |
| IFLKO9 | 27/06/2013 | Call | 8.750 | 0.325 | 0.395 | 0.000 | 16 | 0.320 | |
| IFLME9 | 27/06/2013 | Call | 9.000 | 0.215 | 0.245 | 0.000 | 140 | 0.195 | |
| IFLN59 | 27/06/2013 | Call | 9.250 | 0.125 | 0.150 | 0.000 | 600 | 0.115 | |
| IFLNZ9 | 27/06/2013 | Call | 9.500 | 0.065 | 0.085 | 0.000 | 0 | 0.060 | |
| IFLQ39 | 27/06/2013 | Call | 9.750 | 0.030 | 0.050 | 0.000 | 0 | 0.030 | |
| IFLRI9 | 27/06/2013 | Call | 10.000 | 0.015 | 0.015 | 0.000 | 0 | 0.015 | |
| IFLSB9 | 27/06/2013 | Call | 10.250 | 0.007 | 0.007 | 0.000 | 0 | 0.006 | |
| IFLV49 | 27/06/2013 | Call | 10.500 | 0.000 | 0.009 | 0.000 | 0 | 0.003 | |
| IFLWO9 | 27/06/2013 | Call | 10.750 | 0.002 | 0.002 | 0.000 | 0 | 0.001 | |
| IFLWL9 | 25/07/2013 | Call | 0.010 | 8.925 | 8.925 | 0.000 | 0 | 8.835 | |
| IFLTT9 | 25/07/2013 | Call | 6.000 | 0.000 | 0.000 | 0.000 | 0 | 2.830 | |
| IFLQF9 | 25/07/2013 | Call | 6.250 | 0.000 | 0.000 | 0.000 | 0 | 2.585 | |
| IFLQP9 | 25/07/2013 | Call | 6.500 | 2.425 | 2.425 | 0.000 | 0 | 2.335 | |
| IFLQX9 | 25/07/2013 | Call | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 2.090 | |
| IFLQL9 | 25/07/2013 | Call | 7.000 | 0.000 | 0.000 | 0.000 | 0 | 1.845 | |
| IFLQH9 | 25/07/2013 | Call | 7.250 | 1.635 | 1.635 | 0.000 | 0 | 1.600 | |
| IFLQR9 | 25/07/2013 | Call | 7.500 | 1.395 | 1.395 | 0.000 | 0 | 1.365 | |
| IFLQN9 | 25/07/2013 | Call | 7.750 | 0.000 | 0.000 | 0.000 | 0 | 1.140 | |
| IFLQ99 | 25/07/2013 | Call | 8.000 | 0.930 | 1.070 | 0.000 | 0 | 0.930 | |
| IFLQB9 | 25/07/2013 | Call | 8.250 | 0.740 | 0.865 | 0.000 | 0 | 0.715 | |
| IFLR29 | 25/07/2013 | Call | 8.500 | 0.570 | 0.650 | 0.000 | 0 | 0.545 | |
| IFLQT9 | 25/07/2013 | Call | 8.750 | 0.415 | 0.475 | 0.450 | 32 | 0 | 0.425 |
| IFLQJ9 | 25/07/2013 | Call | 9.000 | 0.310 | 0.355 | 0.000 | 62 | 0.300 | |
| IFLQD9 | 25/07/2013 | Call | 9.250 | 0.210 | 0.250 | 0.000 | 0 | 0.210 | |
| IFLQZ9 | 25/07/2013 | Call | 9.500 | 0.135 | 0.170 | 0.000 | 0 | 0.135 | |
| IFLQV9 | 25/07/2013 | Call | 9.750 | 0.085 | 0.110 | 0.000 | 0 | 0.085 | |
| IFLRK9 | 25/07/2013 | Call | 10.000 | 0.035 | 0.085 | 0.000 | 0 | 0.050 | |
| IFLSD9 | 25/07/2013 | Call | 10.250 | 0.030 | 0.030 | 0.000 | 0 | 0.030 | |
| IFLV69 | 25/07/2013 | Call | 10.500 | 0.020 | 0.020 | 0.000 | 0 | 0.020 | |
| IFLWQ9 | 25/07/2013 | Call | 10.750 | 0.020 | 0.020 | 0.000 | 0 | 0.010 | |
| IFLTV9 | 29/08/2013 | Call | 6.000 | 0.000 | 0.000 | 0.000 | 0 | 2.855 | |
| IFLTF9 | 29/08/2013 | Call | 6.250 | 0.000 | 0.000 | 0.000 | 0 | 2.610 | |
| IFLT69 | 29/08/2013 | Call | 6.500 | 2.445 | 2.445 | 0.000 | 0 | 2.360 | |
| IFLSZ9 | 29/08/2013 | Call | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 2.115 | |
| IFLSJ9 | 29/08/2013 | Call | 7.000 | 1.965 | 1.965 | 0.000 | 0 | 1.875 | |
| IFLSV9 | 29/08/2013 | Call | 7.250 | 1.675 | 1.675 | 0.000 | 0 | 1.640 | |
| IFLTC9 | 29/08/2013 | Call | 7.500 | 1.450 | 1.450 | 0.000 | 0 | 1.420 | |
| IFLT29 | 29/08/2013 | Call | 7.750 | 1.235 | 1.235 | 0.000 | 0 | 1.205 | |
| IFLSP9 | 29/08/2013 | Call | 8.000 | 0.000 | 0.000 | 0.000 | 0 | 1.010 | |
| IFLSX9 | 29/08/2013 | Call | 8.250 | 0.850 | 0.850 | 0.000 | 0 | 0.830 | |
| IFLTA9 | 29/08/2013 | Call | 8.500 | 0.690 | 0.690 | 0.000 | 0 | 0.670 | |
| IFLT49 | 29/08/2013 | Call | 8.750 | 0.545 | 0.545 | 0.000 | 0 | 0.530 | |
| IFLSN9 | 29/08/2013 | Call | 9.000 | 0.420 | 0.420 | 0.000 | 0 | 0.410 | |
| IFLT89 | 29/08/2013 | Call | 9.250 | 0.320 | 0.320 | 0.000 | 0 | 0.310 | |
| IFLSR9 | 29/08/2013 | Call | 9.500 | 0.235 | 0.235 | 0.000 | 0 | 0.230 | |
| IFLSL9 | 29/08/2013 | Call | 9.750 | 0.000 | 0.000 | 0.000 | 30 | 0.165 | |
| IFLST9 | 29/08/2013 | Call | 10.000 | 0.120 | 0.120 | 0.000 | 0 | 0.115 | |
| IFLTR9 | 29/08/2013 | Call | 10.250 | 0.085 | 0.085 | 0.000 | 0 | 0.080 | |
| IFLV89 | 29/08/2013 | Call | 10.500 | 0.050 | 0.050 | 0.000 | 0 | 0.050 | |
| IFLWS9 | 29/08/2013 | Call | 10.750 | 0.030 | 0.030 | 0.000 | 0 | 0.030 | |
| IFLFG9 | 26/09/2013 | Call | 0.010 | 8.755 | 8.755 | 0.000 | 0 | 8.665 | |
| IFLUO8 | 26/09/2013 | Call | 4.400 | 4.525 | 4.525 | 0.000 | 0 | 4.440 | |
| IFLUK8 | 26/09/2013 | Call | 4.600 | 4.330 | 4.330 | 0.000 | 0 | 4.240 | |
| IFLEO9 | 26/09/2013 | Call | 4.700 | 4.230 | 4.230 | 0.000 | 0 | 4.140 | |
| IFLUI8 | 26/09/2013 | Call | 4.800 | 4.130 | 4.130 | 0.000 | 0 | 4.040 | |
| IFLEM9 | 26/09/2013 | Call | 4.900 | 0.000 | 0.000 | 0.000 | 0 | 3.945 | |
| IFLUE8 | 26/09/2013 | Call | 5.000 | 0.000 | 0.000 | 0.000 | 0 | 3.845 | |
| IFLEG9 | 26/09/2013 | Call | 5.250 | 3.685 | 3.685 | 0.000 | 0 | 3.595 | |
| IFLUU8 | 26/09/2013 | Call | 5.500 | 0.000 | 0.000 | 0.000 | 0 | 3.350 | |
| IFLE99 | 26/09/2013 | Call | 5.750 | 0.000 | 0.000 | 0.000 | 0 | 3.100 | |
| IFLUM8 | 26/09/2013 | Call | 6.000 | 0.000 | 0.000 | 0.000 | 0 | 2.855 | |
| IFLEI9 | 26/09/2013 | Call | 6.250 | 0.000 | 0.000 | 0.000 | 0 | 2.605 | |
| IFLUQ8 | 26/09/2013 | Call | 6.500 | 2.450 | 2.450 | 0.000 | 0 | 2.360 | |
| IFLKS9 | 26/09/2013 | Call | 6.510 | 2.250 | 2.250 | 0.000 | 200 | 2.165 | |
| IFLEQ9 | 26/09/2013 | Call | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 2.115 | |
| IFLKV9 | 26/09/2013 | Call | 6.760 | 0.000 | 0.000 | 0.000 | 0 | 1.930 | |
| IFLUG8 | 26/09/2013 | Call | 7.000 | 1.970 | 1.970 | 0.000 | 109 | 1.875 | |
| IFLKW9 | 26/09/2013 | Call | 7.010 | 1.790 | 1.790 | 0.000 | 0 | 1.715 | |
| IFLEK9 | 26/09/2013 | Call | 7.250 | 1.680 | 1.680 | 0.000 | 60 | 1.645 | |
| IFLUS8 | 26/09/2013 | Call | 7.500 | 1.450 | 1.450 | 0.000 | 60 | 1.420 | |
| IFLFR9 | 26/09/2013 | Call | 7.750 | 1.240 | 1.240 | 0.000 | 120 | 1.210 | |
| IFLXU8 | 26/09/2013 | Call | 8.000 | 0.000 | 0.000 | 0.000 | 30 | 1.010 | |
| IFLIF9 | 26/09/2013 | Call | 8.250 | 0.860 | 0.860 | 0.000 | 60 | 0.835 | |
| IFLC49 | 26/09/2013 | Call | 8.500 | 0.695 | 0.695 | 0.000 | 90 | 0.675 | |
| IFLKQ9 | 26/09/2013 | Call | 8.750 | 0.555 | 0.555 | 0.000 | 30 | 0.535 | |
| IFLMG9 | 26/09/2013 | Call | 9.000 | 0.000 | 0.000 | 0.000 | 407 | 0.420 | |
| IFLN79 | 26/09/2013 | Call | 9.250 | 0.000 | 0.000 | 0.000 | 150 | 0.320 | |
| IFLP29 | 26/09/2013 | Call | 9.500 | 0.210 | 0.335 | 0.000 | 60 | 0.240 | |
| IFLQ59 | 26/09/2013 | Call | 9.750 | 0.000 | 0.000 | 0.000 | 30 | 0.175 | |
| IFLRM9 | 26/09/2013 | Call | 10.000 | 0.135 | 0.135 | 0.000 | 30 | 0.125 | |
| IFLSF9 | 26/09/2013 | Call | 10.250 | 0.095 | 0.095 | 0.000 | 30 | 0.090 | |
| IFLVA9 | 26/09/2013 | Call | 10.500 | 0.065 | 0.065 | 0.000 | 0 | 0.065 | |
| IFLWU9 | 26/09/2013 | Call | 10.750 | 0.045 | 0.045 | 0.000 | 0 | 0.045 | |
| IFLX39 | 24/10/2013 | Call | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 2.120 | |
| IFLVQ9 | 24/10/2013 | Call | 7.000 | 1.975 | 1.975 | 0.000 | 0 | 1.905 | |
| IFLVY9 | 24/10/2013 | Call | 7.250 | 1.705 | 1.705 | 0.000 | 0 | 1.670 | |
| IFLW79 | 24/10/2013 | Call | 7.500 | 1.500 | 1.500 | 0.000 | 0 | 1.470 | |
| IFLWB9 | 24/10/2013 | Call | 7.750 | 1.280 | 1.280 | 0.000 | 0 | 1.250 | |
| IFLWF9 | 24/10/2013 | Call | 8.000 | 0.000 | 0.000 | 0.000 | 0 | 1.060 | |
| IFLVS9 | 24/10/2013 | Call | 8.250 | 0.910 | 0.910 | 0.000 | 0 | 0.890 | |
| IFLW39 | 24/10/2013 | Call | 8.500 | 0.740 | 0.740 | 0.000 | 0 | 0.725 | |
| IFLWJ9 | 24/10/2013 | Call | 8.750 | 0.610 | 0.610 | 0.000 | 0 | 0.600 | |
| IFLWD9 | 24/10/2013 | Call | 9.000 | 0.485 | 0.485 | 0.000 | 0 | 0.475 | |
| IFLVW9 | 24/10/2013 | Call | 9.250 | 0.380 | 0.380 | 0.000 | 0 | 0.370 | |
| IFLW19 | 24/10/2013 | Call | 9.500 | 0.000 | 0.000 | 0.000 | 0 | 0.290 | |
| IFLWH9 | 24/10/2013 | Call | 9.750 | 0.000 | 0.000 | 0.000 | 0 | 0.220 | |
| IFLVU9 | 24/10/2013 | Call | 10.000 | 0.175 | 0.175 | 0.000 | 0 | 0.170 | |
| IFLW59 | 24/10/2013 | Call | 10.250 | 0.130 | 0.130 | 0.000 | 0 | 0.130 | |
| IFLW99 | 24/10/2013 | Call | 10.500 | 0.105 | 0.105 | 0.000 | 0 | 0.095 | |
| IFLWW9 | 24/10/2013 | Call | 10.750 | 0.075 | 0.075 | 0.000 | 0 | 0.070 | |
| IFLM39 | 19/12/2013 | Call | 0.010 | 8.810 | 8.810 | 0.000 | 0 | 8.720 | |
| IFLV18 | 19/12/2013 | Call | 4.400 | 4.525 | 4.525 | 0.000 | 0 | 4.440 | |
| IFLV38 | 19/12/2013 | Call | 4.600 | 4.330 | 4.330 | 0.000 | 0 | 4.240 | |
| IFLV58 | 19/12/2013 | Call | 4.800 | 4.130 | 4.130 | 0.000 | 0 | 4.040 | |
| IFLV78 | 19/12/2013 | Call | 5.000 | 0.000 | 0.000 | 0.000 | 0 | 3.845 | |
| IFLL59 | 19/12/2013 | Call | 5.250 | 3.685 | 3.685 | 0.000 | 0 | 3.595 | |
| IFLQ78 | 19/12/2013 | Call | 5.500 | 3.435 | 3.435 | 0.000 | 0 | 3.350 | |
| IFLLF9 | 19/12/2013 | Call | 5.750 | 0.000 | 0.000 | 0.000 | 0 | 3.105 | |
| IFLQ48 | 19/12/2013 | Call | 6.000 | 0.000 | 0.000 | 0.000 | 0 | 2.860 | |
| IFLL39 | 19/12/2013 | Call | 6.250 | 0.000 | 0.000 | 0.000 | 0 | 2.620 | |
| IFLQ38 | 19/12/2013 | Call | 6.500 | 2.455 | 2.455 | 0.000 | 0 | 2.380 | |
| IFLLH9 | 19/12/2013 | Call | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 2.140 | |
| IFLUW8 | 19/12/2013 | Call | 7.000 | 1.990 | 1.990 | 0.000 | 0 | 1.915 | |
| IFLLD9 | 19/12/2013 | Call | 7.250 | 1.730 | 1.730 | 0.000 | 120 | 1.700 | |
| IFLNM9 | 19/12/2013 | Call | 7.260 | 1.640 | 1.640 | 0.000 | 0 | 1.610 | |
| IFLUY8 | 19/12/2013 | Call | 7.500 | 1.525 | 1.525 | 0.000 | 0 | 1.495 | |
| IFLNN9 | 19/12/2013 | Call | 7.510 | 1.450 | 1.450 | 0.000 | 138 | 1.425 | |
| IFLL79 | 19/12/2013 | Call | 7.750 | 1.330 | 1.330 | 0.000 | 58 | 1.305 | |
| IFLXW8 | 19/12/2013 | Call | 8.000 | 0.000 | 0.000 | 0.000 | 0 | 1.125 | |
| IFLLB9 | 19/12/2013 | Call | 8.250 | 0.985 | 0.985 | 0.000 | 30 | 0.960 | |
| IFLC69 | 19/12/2013 | Call | 8.500 | 0.835 | 0.835 | 0.000 | 0 | 0.815 | |
| IFLL99 | 19/12/2013 | Call | 8.750 | 0.705 | 0.705 | 0.000 | 30 | 0.685 | |
| IFLJZ9 | 19/12/2013 | Call | 9.000 | 0.585 | 0.585 | 0.000 | 60 | 0.570 | |
| IFLN99 | 19/12/2013 | Call | 9.250 | 0.480 | 0.480 | 0.000 | 60 | 0.470 | |
| IFLP49 | 19/12/2013 | Call | 9.500 | 0.395 | 0.395 | 0.000 | 150 | 0.385 | |
| IFLQ79 | 19/12/2013 | Call | 9.750 | 0.000 | 0.000 | 0.000 | 90 | 0.310 | |
| IFLRO9 | 19/12/2013 | Call | 10.000 | 0.255 | 0.255 | 0.000 | 90 | 0.245 | |
| IFLSH9 | 19/12/2013 | Call | 10.250 | 0.200 | 0.200 | 0.000 | 150 | 0.195 | |
| IFLVC9 | 19/12/2013 | Call | 10.500 | 0.150 | 0.150 | 0.000 | 30 | 0.160 | |
| IFLWY9 | 19/12/2013 | Call | 10.750 | 0.115 | 0.115 | 0.000 | 0 | 0.110 | |
| IFLUW9 | 27/03/2014 | Call | 0.010 | 8.630 | 8.630 | 0.000 | 0 | 8.540 | |
| IFLVJ8 | 27/03/2014 | Call | 4.400 | 4.525 | 4.525 | 0.000 | 0 | 4.435 | |
| IFLVF8 | 27/03/2014 | Call | 4.600 | 4.330 | 4.330 | 0.000 | 0 | 4.240 | |
| IFLVD8 | 27/03/2014 | Call | 4.800 | 4.130 | 4.130 | 0.000 | 0 | 4.040 | |
| IFLV98 | 27/03/2014 | Call | 5.000 | 3.930 | 3.930 | 0.000 | 0 | 3.840 | |
| IFLVL8 | 27/03/2014 | Call | 5.500 | 3.435 | 3.435 | 0.000 | 0 | 3.350 | |
| IFLVB8 | 27/03/2014 | Call | 6.000 | 0.000 | 0.000 | 0.000 | 0 | 2.865 | |
| IFLVN8 | 27/03/2014 | Call | 6.500 | 2.465 | 2.465 | 0.000 | 0 | 2.390 | |
| IFLTX9 | 27/03/2014 | Call | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 2.160 | |
| IFLVH8 | 27/03/2014 | Call | 7.000 | 0.000 | 0.000 | 0.000 | 0 | 1.945 | |
| IFLUC9 | 27/03/2014 | Call | 7.250 | 1.770 | 1.770 | 0.000 | 0 | 1.740 | |
| IFLVP8 | 27/03/2014 | Call | 7.500 | 1.580 | 1.580 | 0.000 | 0 | 1.550 | |
| IFLU29 | 27/03/2014 | Call | 7.750 | 1.395 | 1.395 | 0.000 | 0 | 1.370 | |
| IFLXZ8 | 27/03/2014 | Call | 8.000 | 0.000 | 0.000 | 0.000 | 15 | 1.205 | |
| IFLUA9 | 27/03/2014 | Call | 8.250 | 1.080 | 1.080 | 0.000 | 0 | 1.060 | |
| IFLC89 | 27/03/2014 | Call | 8.500 | 0.940 | 0.940 | 0.000 | 0 | 0.920 | |
| IFLU49 | 27/03/2014 | Call | 8.750 | 0.815 | 0.815 | 0.000 | 0 | 0.795 | |
| IFLK29 | 27/03/2014 | Call | 9.000 | 0.705 | 0.705 | 0.000 | 0 | 0.690 | |
| IFLTZ9 | 27/03/2014 | Call | 9.250 | 0.600 | 0.600 | 0.000 | 0 | 0.585 | |
| IFLMI9 | 27/03/2014 | Call | 9.500 | 0.000 | 0.000 | 0.000 | 0 | 0.500 | |
| IFLU69 | 27/03/2014 | Call | 9.750 | 0.000 | 0.000 | 0.000 | 0 | 0.425 | |
| IFLP69 | 27/03/2014 | Call | 10.000 | 0.365 | 0.365 | 0.000 | 0 | 0.355 | |
| IFLU89 | 27/03/2014 | Call | 10.250 | 0.305 | 0.305 | 0.000 | 0 | 0.300 | |
| IFLRQ9 | 27/03/2014 | Call | 10.500 | 0.220 | 0.220 | 0.000 | 10 | 0.215 | |
| IFLX19 | 27/03/2014 | Call | 10.750 | 0.185 | 0.185 | 0.000 | 0 | 0.180 | |
| IFLVR8 | 26/06/2014 | Call | 4.400 | 4.525 | 4.525 | 0.000 | 0 | 4.435 | |
| IFLVZ8 | 26/06/2014 | Call | 4.600 | 4.325 | 4.325 | 0.000 | 0 | 4.240 | |
| IFLW48 | 26/06/2014 | Call | 4.800 | 4.130 | 4.130 | 0.000 | 0 | 4.040 | |
| IFLW68 | 26/06/2014 | Call | 5.000 | 0.000 | 0.000 | 0.000 | 0 | 3.845 | |
| IFLVV8 | 26/06/2014 | Call | 5.500 | 0.000 | 0.000 | 0.000 | 0 | 3.355 | |
| IFLW88 | 26/06/2014 | Call | 6.000 | 0.000 | 0.000 | 0.000 | 0 | 2.870 | |
| IFLVT8 | 26/06/2014 | Call | 6.500 | 2.475 | 2.475 | 0.000 | 0 | 2.410 | |
| IFLW28 | 26/06/2014 | Call | 7.000 | 2.045 | 2.045 | 0.000 | 0 | 1.990 | |
| IFLVX8 | 26/06/2014 | Call | 7.500 | 1.640 | 1.640 | 0.000 | 0 | 1.610 | |
| IFLY28 | 26/06/2014 | Call | 8.000 | 0.000 | 0.000 | 0.000 | 120 | 1.285 | |
| IFLCF9 | 26/06/2014 | Call | 8.500 | 1.020 | 1.020 | 0.000 | 0 | 1.000 | |
| IFLK49 | 26/06/2014 | Call | 9.000 | 0.780 | 0.780 | 0.000 | 0 | 0.765 | |
| IFLMK9 | 26/06/2014 | Call | 9.500 | 0.000 | 0.000 | 0.000 | 0 | 0.570 | |
| IFLP89 | 26/06/2014 | Call | 10.000 | 0.425 | 0.425 | 0.000 | 0 | 0.415 | |
| IFLRS9 | 26/06/2014 | Call | 10.500 | 0.320 | 0.320 | 0.000 | 0 | 0.295 | |
| IFLVE9 | 26/06/2014 | Call | 11.000 | 0.000 | 0.000 | 0.000 | 0 | 0.210 | |
| IFLEW9 | 25/09/2014 | Call | 4.400 | 4.535 | 4.535 | 0.000 | 0 | 4.435 | |
| IFLEU9 | 25/09/2014 | Call | 4.600 | 4.335 | 4.335 | 0.000 | 0 | 4.240 | |
| IFLF79 | 25/09/2014 | Call | 4.800 | 4.140 | 4.140 | 0.000 | 0 | 4.040 | |
| IFLF99 | 25/09/2014 | Call | 5.000 | 3.940 | 3.940 | 0.000 | 0 | 3.840 | |
| IFLF19 | 25/09/2014 | Call | 5.500 | 3.445 | 3.445 | 0.000 | 0 | 3.345 | |
| IFLF59 | 25/09/2014 | Call | 6.000 | 2.945 | 2.945 | 0.000 | 0 | 2.850 | |
| IFLEY9 | 25/09/2014 | Call | 6.500 | 2.455 | 2.455 | 0.000 | 0 | 2.360 | |
| IFLES9 | 25/09/2014 | Call | 7.000 | 1.990 | 1.990 | 0.000 | 0 | 1.900 | |
| IFLF39 | 25/09/2014 | Call | 7.500 | 1.565 | 1.565 | 0.000 | 0 | 1.485 | |
| IFLFH9 | 25/09/2014 | Call | 8.000 | 1.150 | 1.150 | 0.000 | 0 | 1.080 | |
| IFLI49 | 25/09/2014 | Call | 8.500 | 0.925 | 0.925 | 0.000 | 0 | 0.865 | |
| IFLK69 | 25/09/2014 | Call | 9.000 | 0.550 | 0.550 | 0.000 | 0 | 0.505 | |
| IFLMM9 | 25/09/2014 | Call | 9.500 | 0.515 | 0.515 | 0.000 | 0 | 0.475 | |
| IFLPK9 | 25/09/2014 | Call | 10.000 | 0.375 | 0.375 | 0.000 | 0 | 0.345 | |
| IFLRU9 | 25/09/2014 | Call | 10.500 | 0.270 | 0.270 | 0.000 | 0 | 0.245 | |
| IFLVG9 | 25/09/2014 | Call | 11.000 | 0.190 | 0.190 | 0.000 | 0 | 0.175 | |
| IFLWE8 | 18/12/2014 | Call | 4.400 | 4.535 | 4.535 | 0.000 | 0 | 4.435 | |
| IFLWA8 | 18/12/2014 | Call | 4.600 | 4.335 | 4.335 | 0.000 | 0 | 4.235 | |
| IFLWC8 | 18/12/2014 | Call | 4.800 | 4.140 | 4.140 | 0.000 | 0 | 4.040 | |
| IFLWG8 | 18/12/2014 | Call | 5.000 | 3.940 | 3.940 | 0.000 | 0 | 3.840 | |
| IFLWO8 | 18/12/2014 | Call | 5.500 | 3.455 | 3.455 | 0.000 | 0 | 3.355 | |
| IFLWK8 | 18/12/2014 | Call | 6.000 | 2.985 | 2.985 | 0.000 | 0 | 2.895 | |
| IFLWQ8 | 18/12/2014 | Call | 6.500 | 2.560 | 2.560 | 0.000 | 0 | 2.475 | |
| IFLWM8 | 18/12/2014 | Call | 7.000 | 2.180 | 2.180 | 0.000 | 0 | 2.105 | |
| IFLWI8 | 18/12/2014 | Call | 7.500 | 1.860 | 1.860 | 0.000 | 0 | 1.785 | |
| IFLY48 | 18/12/2014 | Call | 8.000 | 1.580 | 1.580 | 0.000 | 0 | 1.515 | |
| IFLCH9 | 18/12/2014 | Call | 8.500 | 1.335 | 1.335 | 0.000 | 0 | 1.280 | |
| IFLK89 | 18/12/2014 | Call | 9.000 | 1.125 | 1.125 | 0.000 | 0 | 1.080 | |
| IFLMO9 | 18/12/2014 | Call | 9.500 | 0.950 | 0.950 | 0.000 | 0 | 0.905 | |
| IFLPM9 | 18/12/2014 | Call | 10.000 | 0.800 | 0.800 | 0.000 | 0 | 0.765 | |
| IFLRW9 | 18/12/2014 | Call | 10.500 | 0.670 | 0.670 | 0.000 | 0 | 0.640 | |
| IFLVI9 | 18/12/2014 | Call | 11.000 | 0.565 | 0.565 | 0.000 | 0 | 0.530 | |
| IFLUX9 | 26/03/2015 | Call | 6.000 | 2.950 | 2.950 | 0.000 | 0 | 2.855 | |
| IFLUK9 | 26/03/2015 | Call | 6.500 | 2.480 | 2.480 | 0.000 | 0 | 2.390 | |
| IFLUQ9 | 26/03/2015 | Call | 7.000 | 2.055 | 2.055 | 0.000 | 0 | 1.970 | |
| IFLUE9 | 26/03/2015 | Call | 7.500 | 1.690 | 1.690 | 0.000 | 0 | 1.615 | |
| IFLUU9 | 26/03/2015 | Call | 8.000 | 1.380 | 1.380 | 0.000 | 0 | 1.320 | |
| IFLUG9 | 26/03/2015 | Call | 8.500 | 1.130 | 1.130 | 0.000 | 0 | 1.070 | |
| IFLUM9 | 26/03/2015 | Call | 9.000 | 0.915 | 0.915 | 0.000 | 0 | 0.870 | |
| IFLUS9 | 26/03/2015 | Call | 9.500 | 0.740 | 0.740 | 0.000 | 0 | 0.700 | |
| IFLUO9 | 26/03/2015 | Call | 10.000 | 0.600 | 0.600 | 0.000 | 0 | 0.565 | |
| IFLUI9 | 26/03/2015 | Call | 10.500 | 0.480 | 0.480 | 0.000 | 0 | 0.450 | |
| IFLVK9 | 26/03/2015 | Call | 11.000 | 0.385 | 0.385 | 0.000 | 0 | 0.360 | |
| IFLZL8 | 25/06/2015 | Call | 4.400 | 4.535 | 4.535 | 0.000 | 0 | 4.440 | |
| IFLYO8 | 25/06/2015 | Call | 4.600 | 4.335 | 4.335 | 0.000 | 0 | 4.240 | |
| IFLYQ8 | 25/06/2015 | Call | 4.800 | 4.140 | 4.140 | 0.000 | 0 | 4.040 | |
| IFLYU8 | 25/06/2015 | Call | 5.000 | 3.940 | 3.940 | 0.000 | 0 | 3.845 | |
| IFLZ28 | 25/06/2015 | Call | 5.500 | 3.445 | 3.445 | 0.000 | 0 | 3.350 | |
| IFLYS8 | 25/06/2015 | Call | 6.000 | 2.960 | 2.960 | 0.000 | 0 | 2.870 | |
| IFLYZ8 | 25/06/2015 | Call | 6.500 | 2.515 | 2.515 | 0.000 | 0 | 2.425 | |
| IFLYM8 | 25/06/2015 | Call | 7.000 | 2.115 | 2.115 | 0.000 | 0 | 2.040 | |
| IFLYW8 | 25/06/2015 | Call | 7.500 | 1.785 | 1.785 | 0.000 | 0 | 1.715 | |
| IFLYK8 | 25/06/2015 | Call | 8.000 | 1.500 | 1.500 | 0.000 | 0 | 1.435 | |
| IFLCJ9 | 25/06/2015 | Call | 8.500 | 1.260 | 1.260 | 0.000 | 0 | 1.205 | |
| IFLKA9 | 25/06/2015 | Call | 9.000 | 1.060 | 1.060 | 0.000 | 0 | 1.010 | |
| IFLMQ9 | 25/06/2015 | Call | 9.500 | 0.885 | 0.885 | 0.000 | 0 | 0.845 | |
| IFLPO9 | 25/06/2015 | Call | 10.000 | 0.740 | 0.740 | 0.000 | 0 | 0.700 | |
| IFLRY9 | 25/06/2015 | Call | 10.500 | 0.620 | 0.620 | 0.000 | 0 | 0.585 | |
| IFLVM9 | 25/06/2015 | Call | 11.000 | 0.515 | 0.515 | 0.000 | 0 | 0.490 | |
| IFLLY9 | 17/12/2015 | Call | 5.000 | 3.940 | 3.940 | 0.000 | 0 | 3.840 | |
| IFLLL9 | 17/12/2015 | Call | 5.500 | 3.445 | 3.445 | 0.000 | 0 | 3.345 | |
| IFLLW9 | 17/12/2015 | Call | 6.000 | 2.950 | 2.950 | 0.000 | 0 | 2.850 | |
| IFLLN9 | 17/12/2015 | Call | 6.500 | 2.455 | 2.455 | 0.000 | 0 | 2.355 | |
| IFLLT9 | 17/12/2015 | Call | 7.000 | 1.970 | 1.970 | 0.000 | 0 | 1.875 | |
| IFLLR9 | 17/12/2015 | Call | 7.500 | 1.525 | 1.525 | 0.000 | 0 | 1.440 | |
| IFLLJ9 | 17/12/2015 | Call | 8.000 | 1.165 | 1.165 | 0.000 | 0 | 1.095 | |
| IFLM19 | 17/12/2015 | Call | 8.500 | 0.885 | 0.885 | 0.000 | 0 | 0.825 | |
| IFLLP9 | 17/12/2015 | Call | 9.000 | 0.670 | 0.670 | 0.000 | 0 | 0.625 | |
| IFLMS9 | 17/12/2015 | Call | 9.500 | 0.505 | 0.505 | 0.000 | 0 | 0.465 | |
| IFLPQ9 | 17/12/2015 | Call | 10.000 | 0.380 | 0.380 | 0.000 | 0 | 0.350 | |
| IFLS19 | 17/12/2015 | Call | 10.500 | 0.285 | 0.285 | 0.000 | 0 | 0.260 | |
| IFLVO9 | 17/12/2015 | Call | 11.000 | 0.210 | 0.210 | 0.000 | 0 | 0.190 | |
| IFLJC9 | 30/05/2013 | Put | 4.900 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| IFLIZ9 | 30/05/2013 | Put | 5.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| IFLJG9 | 30/05/2013 | Put | 5.250 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| IFLJ49 | 30/05/2013 | Put | 5.500 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| IFLJ89 | 30/05/2013 | Put | 5.750 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| IFLIT9 | 30/05/2013 | Put | 6.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| IFLJI9 | 30/05/2013 | Put | 6.250 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| IFLJ29 | 30/05/2013 | Put | 6.500 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| IFLJ69 | 30/05/2013 | Put | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| IFLIR9 | 30/05/2013 | Put | 7.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| IFLJA9 | 30/05/2013 | Put | 7.250 | 0.000 | 0.060 | 0.000 | 0 | 0.000 | |
| IFLJK9 | 30/05/2013 | Put | 7.500 | 0.000 | 0.060 | 0.000 | 60 | 0.000 | |
| IFLIX9 | 30/05/2013 | Put | 7.750 | 0.000 | 0.060 | 0.000 | 17 | 0.002 | |
| IFLIV9 | 30/05/2013 | Put | 8.000 | 0.000 | 0.008 | 0.000 | 146 | 0.010 | |
| IFLJE9 | 30/05/2013 | Put | 8.250 | 0.006 | 0.020 | 0.000 | 30 | 0.020 | |
| IFLJW9 | 30/05/2013 | Put | 8.500 | 0.025 | 0.040 | 0.000 | 485 | 0.060 | |
| IFLKN9 | 30/05/2013 | Put | 8.750 | 0.085 | 0.105 | 0.000 | 28 | 0.140 | |
| IFLMD9 | 30/05/2013 | Put | 9.000 | 0.195 | 0.240 | 0.000 | 25 | 0.285 | |
| IFLN49 | 30/05/2013 | Put | 9.250 | 0.355 | 0.435 | 0.000 | 0 | 0.480 | |
| IFLNY9 | 30/05/2013 | Put | 9.500 | 0.670 | 0.670 | 0.000 | 0 | 0.705 | |
| IFLQ29 | 30/05/2013 | Put | 9.750 | 0.000 | 0.000 | 0.000 | 0 | 0.950 | |
| IFLRH9 | 30/05/2013 | Put | 10.000 | 1.160 | 1.160 | 0.000 | 0 | 1.200 | |
| IFLSA9 | 30/05/2013 | Put | 10.250 | 1.410 | 1.410 | 0.000 | 0 | 1.450 | |
| IFLV39 | 30/05/2013 | Put | 10.500 | 1.660 | 1.660 | 0.000 | 0 | 1.700 | |
| IFLWN9 | 30/05/2013 | Put | 10.750 | 1.860 | 1.860 | 0.000 | 0 | 1.950 | |
| IFLL29 | 27/06/2013 | Put | 4.010 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| IFLU78 | 27/06/2013 | Put | 4.400 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| IFLZO8 | 27/06/2013 | Put | 4.500 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| IFLU38 | 27/06/2013 | Put | 4.600 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| IFLY98 | 27/06/2013 | Put | 4.700 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| IFLU58 | 27/06/2013 | Put | 4.800 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| IFLY78 | 27/06/2013 | Put | 4.900 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| IFLU98 | 27/06/2013 | Put | 5.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| IFLYJ8 | 27/06/2013 | Put | 5.250 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| IFLPW8 | 27/06/2013 | Put | 5.500 | 0.000 | 0.000 | 0.000 | 138 | 0.000 | |
| IFLYD8 | 27/06/2013 | Put | 5.750 | 0.000 | 0.000 | 0.000 | 30 | 0.000 | |
| IFLPX8 | 27/06/2013 | Put | 6.000 | 0.000 | 0.000 | 0.000 | 200 | 0.000 | |
| IFLTI9 | 27/06/2013 | Put | 6.010 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| IFLYH8 | 27/06/2013 | Put | 6.250 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| IFLTJ9 | 27/06/2013 | Put | 6.260 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| IFLQ18 | 27/06/2013 | Put | 6.500 | 0.001 | 0.001 | 0.000 | 30 | 0.000 | |
| IFLTM9 | 27/06/2013 | Put | 6.510 | 0.001 | 0.001 | 0.000 | 0 | 0.002 | |
| IFLYB8 | 27/06/2013 | Put | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 0.001 | |
| IFLTN9 | 27/06/2013 | Put | 6.760 | 0.000 | 0.000 | 0.000 | 0 | 0.004 | |
| IFLUB8 | 27/06/2013 | Put | 7.000 | 0.004 | 0.004 | 0.000 | 130 | 0.002 | |
| IFLTQ9 | 27/06/2013 | Put | 7.010 | 0.005 | 0.005 | 0.000 | 0 | 0.008 | |
| IFLYF8 | 27/06/2013 | Put | 7.250 | 0.003 | 0.003 | 0.000 | 0 | 0.006 | |
| IFLUD8 | 27/06/2013 | Put | 7.500 | 0.000 | 0.060 | 0.000 | 0 | 0.015 | |
| IFLZ68 | 27/06/2013 | Put | 7.750 | 0.000 | 0.060 | 0.000 | 0 | 0.030 | |
| IFLXT8 | 27/06/2013 | Put | 8.000 | 0.025 | 0.035 | 0.000 | 30 | 0.045 | |
| IFLD19 | 27/06/2013 | Put | 8.250 | 0.050 | 0.070 | 0.000 | 90 | 0.085 | |
| IFLJY9 | 27/06/2013 | Put | 8.500 | 0.100 | 0.125 | 0.000 | 170 | 0.150 | |
| IFLKP9 | 27/06/2013 | Put | 8.750 | 0.185 | 0.210 | 0.000 | 0 | 0.240 | |
| IFLMF9 | 27/06/2013 | Put | 9.000 | 0.300 | 0.335 | 0.000 | 0 | 0.385 | |
| IFLN69 | 27/06/2013 | Put | 9.250 | 0.460 | 0.515 | 0.000 | 0 | 0.555 | |
| IFLP19 | 27/06/2013 | Put | 9.500 | 0.000 | 0.000 | 0.000 | 0 | 0.755 | |
| IFLQ49 | 27/06/2013 | Put | 9.750 | 0.000 | 0.000 | 0.000 | 0 | 0.975 | |
| IFLRJ9 | 27/06/2013 | Put | 10.000 | 1.170 | 1.170 | 0.000 | 0 | 1.205 | |
| IFLSC9 | 27/06/2013 | Put | 10.250 | 1.410 | 1.410 | 0.000 | 0 | 1.450 | |
| IFLV59 | 27/06/2013 | Put | 10.500 | 1.660 | 1.660 | 0.000 | 0 | 1.700 | |
| IFLWP9 | 27/06/2013 | Put | 10.750 | 1.860 | 1.860 | 0.000 | 0 | 1.950 | |
| IFLTU9 | 25/07/2013 | Put | 6.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| IFLQG9 | 25/07/2013 | Put | 6.250 | 0.000 | 0.000 | 0.000 | 0 | 0.001 | |
| IFLQQ9 | 25/07/2013 | Put | 6.500 | 0.004 | 0.004 | 0.000 | 0 | 0.002 | |
| IFLQY9 | 25/07/2013 | Put | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 0.004 | |
| IFLQM9 | 25/07/2013 | Put | 7.000 | 0.000 | 0.000 | 0.000 | 0 | 0.010 | |
| IFLQI9 | 25/07/2013 | Put | 7.250 | 0.015 | 0.015 | 0.000 | 0 | 0.020 | |
| IFLQS9 | 25/07/2013 | Put | 7.500 | 0.030 | 0.030 | 0.000 | 0 | 0.040 | |
| IFLQO9 | 25/07/2013 | Put | 7.750 | 0.030 | 0.070 | 0.000 | 0 | 0.060 | |
| IFLQA9 | 25/07/2013 | Put | 8.000 | 0.060 | 0.085 | 0.000 | 0 | 0.100 | |
| IFLQC9 | 25/07/2013 | Put | 8.250 | 0.105 | 0.135 | 0.000 | 37 | 0.155 | |
| IFLR39 | 25/07/2013 | Put | 8.500 | 0.170 | 0.205 | 0.000 | 12 | 0.230 | |
| IFLQU9 | 25/07/2013 | Put | 8.750 | 0.255 | 0.295 | 0.000 | 0 | 0.335 | |
| IFLQK9 | 25/07/2013 | Put | 9.000 | 0.380 | 0.420 | 0.000 | 39 | 0.460 | |
| IFLQE9 | 25/07/2013 | Put | 9.250 | 0.530 | 0.590 | 0.000 | 0 | 0.620 | |
| IFLR19 | 25/07/2013 | Put | 9.500 | 0.770 | 0.770 | 0.000 | 0 | 0.805 | |
| IFLQW9 | 25/07/2013 | Put | 9.750 | 0.000 | 0.000 | 0.000 | 0 | 1.005 | |
| IFLRL9 | 25/07/2013 | Put | 10.000 | 1.190 | 1.190 | 0.000 | 0 | 1.225 | |
| IFLSE9 | 25/07/2013 | Put | 10.250 | 1.420 | 1.420 | 0.000 | 0 | 1.460 | |
| IFLV79 | 25/07/2013 | Put | 10.500 | 1.660 | 1.660 | 0.000 | 0 | 1.700 | |
| IFLWR9 | 25/07/2013 | Put | 10.750 | 1.860 | 1.860 | 0.000 | 0 | 1.950 | |
| IFLTW9 | 29/08/2013 | Put | 6.000 | 0.000 | 0.000 | 0.000 | 0 | 0.020 | |
| IFLTG9 | 29/08/2013 | Put | 6.250 | 0.000 | 0.000 | 0.000 | 0 | 0.020 | |
| IFLT79 | 29/08/2013 | Put | 6.500 | 0.010 | 0.010 | 0.000 | 0 | 0.025 | |
| IFLT19 | 29/08/2013 | Put | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 0.030 | |
| IFLSK9 | 29/08/2013 | Put | 7.000 | 0.000 | 0.000 | 0.000 | 0 | 0.045 | |
| IFLSW9 | 29/08/2013 | Put | 7.250 | 0.065 | 0.065 | 0.000 | 0 | 0.070 | |
| IFLTD9 | 29/08/2013 | Put | 7.500 | 0.095 | 0.095 | 0.000 | 0 | 0.105 | |
| IFLT39 | 29/08/2013 | Put | 7.750 | 0.135 | 0.135 | 0.000 | 0 | 0.150 | |
| IFLSQ9 | 29/08/2013 | Put | 8.000 | 0.000 | 0.000 | 0.000 | 0 | 0.205 | |
| IFLSY9 | 29/08/2013 | Put | 8.250 | 0.260 | 0.260 | 0.000 | 0 | 0.280 | |
| IFLTB9 | 29/08/2013 | Put | 8.500 | 0.350 | 0.350 | 0.000 | 20 | 0.370 | |
| IFLT59 | 29/08/2013 | Put | 8.750 | 0.455 | 0.455 | 0.000 | 0 | 0.475 | |
| IFLSO9 | 29/08/2013 | Put | 9.000 | 0.575 | 0.575 | 0.000 | 0 | 0.605 | |
| IFLT99 | 29/08/2013 | Put | 9.250 | 0.720 | 0.720 | 0.000 | 0 | 0.750 | |
| IFLSS9 | 29/08/2013 | Put | 9.500 | 0.000 | 0.000 | 0.000 | 0 | 0.910 | |
| IFLSM9 | 29/08/2013 | Put | 9.750 | 0.000 | 0.000 | 0.000 | 0 | 1.090 | |
| IFLSU9 | 29/08/2013 | Put | 10.000 | 1.250 | 1.250 | 0.000 | 0 | 1.285 | |
| IFLTS9 | 29/08/2013 | Put | 10.250 | 1.460 | 1.460 | 0.000 | 0 | 1.500 | |
| IFLV99 | 29/08/2013 | Put | 10.500 | 1.675 | 1.675 | 0.000 | 0 | 1.715 | |
| IFLWT9 | 29/08/2013 | Put | 10.750 | 1.860 | 1.860 | 0.000 | 0 | 1.955 | |
| IFLUP8 | 26/09/2013 | Put | 4.400 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| IFLUL8 | 26/09/2013 | Put | 4.600 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| IFLEP9 | 26/09/2013 | Put | 4.700 | 0.000 | 0.000 | 0.000 | 0 | 0.001 | |
| IFLUJ8 | 26/09/2013 | Put | 4.800 | 0.000 | 0.000 | 0.000 | 0 | 0.001 | |
| IFLEN9 | 26/09/2013 | Put | 4.900 | 0.000 | 0.000 | 0.000 | 0 | 0.001 | |
| IFLUF8 | 26/09/2013 | Put | 5.000 | 0.000 | 0.000 | 0.000 | 855 | 0.001 | |
| IFLEH9 | 26/09/2013 | Put | 5.250 | 0.000 | 0.000 | 0.000 | 60 | 0.003 | |
| IFLUV8 | 26/09/2013 | Put | 5.500 | 0.001 | 0.001 | 0.000 | 30 | 0.006 | |
| IFLEF9 | 26/09/2013 | Put | 5.750 | 0.000 | 0.000 | 0.000 | 0 | 0.010 | |
| IFLUN8 | 26/09/2013 | Put | 6.000 | 0.000 | 0.000 | 0.000 | 0 | 0.020 | |
| IFLEJ9 | 26/09/2013 | Put | 6.250 | 0.000 | 0.000 | 0.000 | 0 | 0.030 | |
| IFLUR8 | 26/09/2013 | Put | 6.500 | 0.015 | 0.015 | 0.000 | 0 | 0.035 | |
| IFLKT9 | 26/09/2013 | Put | 6.510 | 0.035 | 0.035 | 0.000 | 0 | 0.040 | |
| IFLER9 | 26/09/2013 | Put | 6.750 | 0.000 | 0.000 | 0.000 | 30 | 0.040 | |
| IFLKU9 | 26/09/2013 | Put | 6.760 | 0.000 | 0.000 | 0.000 | 30 | 0.060 | |
| IFLUH8 | 26/09/2013 | Put | 7.000 | 0.000 | 0.000 | 0.000 | 30 | 0.060 | |
| IFLKX9 | 26/09/2013 | Put | 7.010 | 0.055 | 0.055 | 0.000 | 30 | 0.065 | |
| IFLEL9 | 26/09/2013 | Put | 7.250 | 0.080 | 0.080 | 0.000 | 120 | 0.090 | |
| IFLUT8 | 26/09/2013 | Put | 7.500 | 0.120 | 0.120 | 0.000 | 60 | 0.130 | |
| IFLFS9 | 26/09/2013 | Put | 7.750 | 0.170 | 0.170 | 0.000 | 70 | 0.180 | |
| IFLXV8 | 26/09/2013 | Put | 8.000 | 0.000 | 0.000 | 0.000 | 30 | 0.265 | |
| IFLIG9 | 26/09/2013 | Put | 8.250 | 0.000 | 0.000 | 0.000 | 0 | 0.345 | |
| IFLC59 | 26/09/2013 | Put | 8.500 | 0.340 | 0.470 | 0.000 | 0 | 0.450 | |
| IFLKR9 | 26/09/2013 | Put | 8.750 | 0.535 | 0.535 | 0.000 | 0 | 0.555 | |
| IFLMH9 | 26/09/2013 | Put | 9.000 | 0.675 | 0.675 | 0.000 | 16 | 0.700 | |
| IFLN89 | 26/09/2013 | Put | 9.250 | 0.845 | 0.845 | 0.000 | 0 | 0.875 | |
| IFLP39 | 26/09/2013 | Put | 9.500 | 1.030 | 1.030 | 0.000 | 0 | 1.060 | |
| IFLQ69 | 26/09/2013 | Put | 9.750 | 0.000 | 0.000 | 0.000 | 0 | 1.255 | |
| IFLRN9 | 26/09/2013 | Put | 10.000 | 1.435 | 1.435 | 0.000 | 0 | 1.465 | |
| IFLSG9 | 26/09/2013 | Put | 10.250 | 1.650 | 1.650 | 0.000 | 0 | 1.685 | |
| IFLVB9 | 26/09/2013 | Put | 10.500 | 1.865 | 1.865 | 0.000 | 0 | 1.900 | |
| IFLWV9 | 26/09/2013 | Put | 10.750 | 2.020 | 2.020 | 0.000 | 0 | 2.100 | |
| IFLX49 | 24/10/2013 | Put | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 0.075 | |
| IFLVR9 | 24/10/2013 | Put | 7.000 | 0.085 | 0.085 | 0.000 | 0 | 0.100 | |
| IFLVZ9 | 24/10/2013 | Put | 7.250 | 0.125 | 0.125 | 0.000 | 0 | 0.135 | |
| IFLW89 | 24/10/2013 | Put | 7.500 | 0.170 | 0.170 | 0.000 | 0 | 0.180 | |
| IFLWC9 | 24/10/2013 | Put | 7.750 | 0.000 | 0.000 | 0.000 | 0 | 0.235 | |
| IFLWG9 | 24/10/2013 | Put | 8.000 | 0.000 | 0.000 | 0.000 | 0 | 0.315 | |
| IFLVT9 | 24/10/2013 | Put | 8.250 | 0.375 | 0.375 | 0.000 | 0 | 0.395 | |
| IFLW49 | 24/10/2013 | Put | 8.500 | 0.480 | 0.480 | 0.000 | 0 | 0.500 | |
| IFLWK9 | 24/10/2013 | Put | 8.750 | 0.600 | 0.600 | 0.000 | 0 | 0.625 | |
| IFLWE9 | 24/10/2013 | Put | 9.000 | 0.755 | 0.755 | 0.000 | 0 | 0.785 | |
| IFLVX9 | 24/10/2013 | Put | 9.250 | 0.905 | 0.905 | 0.000 | 0 | 0.935 | |
| IFLW29 | 24/10/2013 | Put | 9.500 | 1.075 | 1.075 | 0.000 | 0 | 1.105 | |
| IFLWI9 | 24/10/2013 | Put | 9.750 | 0.000 | 0.000 | 0.000 | 0 | 1.285 | |
| IFLVV9 | 24/10/2013 | Put | 10.000 | 1.455 | 1.455 | 0.000 | 0 | 1.490 | |
| IFLW69 | 24/10/2013 | Put | 10.250 | 1.675 | 1.675 | 0.000 | 0 | 1.710 | |
| IFLWA9 | 24/10/2013 | Put | 10.500 | 1.890 | 1.890 | 0.000 | 0 | 1.920 | |
| IFLWX9 | 24/10/2013 | Put | 10.750 | 2.065 | 2.065 | 0.000 | 0 | 2.140 | |
| IFLV28 | 19/12/2013 | Put | 4.400 | 0.000 | 0.000 | 0.000 | 0 | 0.004 | |
| IFLV48 | 19/12/2013 | Put | 4.600 | 0.001 | 0.001 | 0.000 | 0 | 0.007 | |
| IFLV68 | 19/12/2013 | Put | 4.800 | 0.000 | 0.000 | 0.000 | 0 | 0.010 | |
| IFLV88 | 19/12/2013 | Put | 5.000 | 0.000 | 0.000 | 0.000 | 0 | 0.015 | |
| IFLL69 | 19/12/2013 | Put | 5.250 | 0.005 | 0.005 | 0.000 | 0 | 0.025 | |
| IFLQ68 | 19/12/2013 | Put | 5.500 | 0.000 | 0.000 | 0.000 | 0 | 0.030 | |
| IFLLG9 | 19/12/2013 | Put | 5.750 | 0.000 | 0.000 | 0.000 | 0 | 0.035 | |
| IFLQ58 | 19/12/2013 | Put | 6.000 | 0.000 | 0.000 | 0.000 | 0 | 0.035 | |
| IFLL49 | 19/12/2013 | Put | 6.250 | 0.000 | 0.000 | 0.000 | 0 | 0.065 | |
| IFLQ28 | 19/12/2013 | Put | 6.500 | 0.060 | 0.060 | 0.000 | 0 | 0.070 | |
| IFLLI9 | 19/12/2013 | Put | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 0.095 | |
| IFLUX8 | 19/12/2013 | Put | 7.000 | 0.120 | 0.120 | 0.000 | 0 | 0.135 | |
| IFLLE9 | 19/12/2013 | Put | 7.250 | 0.175 | 0.175 | 0.000 | 200 | 0.180 | |
| IFLNL9 | 19/12/2013 | Put | 7.260 | 0.165 | 0.165 | 0.000 | 0 | 0.175 | |
| IFLUZ8 | 19/12/2013 | Put | 7.500 | 0.230 | 0.230 | 0.000 | 0 | 0.240 | |
| IFLNO9 | 19/12/2013 | Put | 7.510 | 0.215 | 0.215 | 0.000 | 50 | 0.230 | |
| IFLL89 | 19/12/2013 | Put | 7.750 | 0.300 | 0.300 | 0.000 | 60 | 0.315 | |
| IFLXY8 | 19/12/2013 | Put | 8.000 | 0.000 | 0.000 | 0.000 | 200 | 0.400 | |
| IFLLC9 | 19/12/2013 | Put | 8.250 | 0.480 | 0.480 | 0.000 | 10 | 0.495 | |
| IFLC79 | 19/12/2013 | Put | 8.500 | 0.590 | 0.590 | 0.000 | 0 | 0.610 | |
| IFLLA9 | 19/12/2013 | Put | 8.750 | 0.715 | 0.715 | 0.000 | 10 | 0.735 | |
| IFLK19 | 19/12/2013 | Put | 9.000 | 0.850 | 0.850 | 0.000 | 23 | 0.875 | |
| IFLNK9 | 19/12/2013 | Put | 9.250 | 1.005 | 1.005 | 0.000 | 0 | 1.030 | |
| IFLP59 | 19/12/2013 | Put | 9.500 | 0.000 | 0.000 | 0.000 | 0 | 1.195 | |
| IFLQ89 | 19/12/2013 | Put | 9.750 | 0.000 | 0.000 | 0.000 | 24 | 1.370 | |
| IFLRP9 | 19/12/2013 | Put | 10.000 | 1.530 | 1.530 | 0.000 | 0 | 1.560 | |
| IFLSI9 | 19/12/2013 | Put | 10.250 | 1.725 | 1.725 | 0.000 | 0 | 1.760 | |
| IFLVD9 | 19/12/2013 | Put | 10.500 | 1.875 | 1.875 | 0.000 | 0 | 1.930 | |
| IFLWZ9 | 19/12/2013 | Put | 10.750 | 2.095 | 2.095 | 0.000 | 0 | 2.150 | |
| IFLVK8 | 27/03/2014 | Put | 4.400 | 0.003 | 0.003 | 0.000 | 0 | 0.015 | |
| IFLVG8 | 27/03/2014 | Put | 4.600 | 0.005 | 0.005 | 0.000 | 0 | 0.020 | |
| IFLVE8 | 27/03/2014 | Put | 4.800 | 0.008 | 0.008 | 0.000 | 0 | 0.030 | |
| IFLVA8 | 27/03/2014 | Put | 5.000 | 0.010 | 0.010 | 0.000 | 0 | 0.035 | |
| IFLVM8 | 27/03/2014 | Put | 5.500 | 0.030 | 0.030 | 0.000 | 0 | 0.060 | |
| IFLVC8 | 27/03/2014 | Put | 6.000 | 0.000 | 0.000 | 0.000 | 0 | 0.075 | |
| IFLVO8 | 27/03/2014 | Put | 6.500 | 0.000 | 0.000 | 0.000 | 0 | 0.135 | |
| IFLTY9 | 27/03/2014 | Put | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 0.175 | |
| IFLVI8 | 27/03/2014 | Put | 7.000 | 0.000 | 0.000 | 0.000 | 0 | 0.235 | |
| IFLUD9 | 27/03/2014 | Put | 7.250 | 0.290 | 0.290 | 0.000 | 0 | 0.300 | |
| IFLVQ8 | 27/03/2014 | Put | 7.500 | 0.365 | 0.365 | 0.000 | 0 | 0.380 | |
| IFLU39 | 27/03/2014 | Put | 7.750 | 0.460 | 0.460 | 0.000 | 0 | 0.475 | |
| IFLY18 | 27/03/2014 | Put | 8.000 | 0.000 | 0.000 | 0.000 | 0 | 0.575 | |
| IFLUB9 | 27/03/2014 | Put | 8.250 | 0.670 | 0.670 | 0.000 | 0 | 0.690 | |
| IFLC99 | 27/03/2014 | Put | 8.500 | 0.795 | 0.795 | 0.000 | 0 | 0.820 | |
| IFLU59 | 27/03/2014 | Put | 8.750 | 0.935 | 0.935 | 0.000 | 0 | 0.955 | |
| IFLK39 | 27/03/2014 | Put | 9.000 | 1.080 | 1.080 | 0.000 | 0 | 1.105 | |
| IFLU19 | 27/03/2014 | Put | 9.250 | 1.235 | 1.235 | 0.000 | 0 | 1.260 | |
| IFLMJ9 | 27/03/2014 | Put | 9.500 | 0.000 | 0.000 | 0.000 | 0 | 1.430 | |
| IFLU79 | 27/03/2014 | Put | 9.750 | 0.000 | 0.000 | 0.000 | 0 | 1.605 | |
| IFLP79 | 27/03/2014 | Put | 10.000 | 1.765 | 1.765 | 0.000 | 0 | 1.795 | |
| IFLU99 | 27/03/2014 | Put | 10.250 | 1.955 | 1.955 | 0.000 | 0 | 1.985 | |
| IFLRR9 | 27/03/2014 | Put | 10.500 | 2.060 | 2.060 | 0.000 | 0 | 2.090 | |
| IFLX29 | 27/03/2014 | Put | 10.750 | 2.225 | 2.225 | 0.000 | 0 | 2.300 | |
| IFLVS8 | 26/06/2014 | Put | 4.400 | 0.004 | 0.004 | 0.000 | 0 | 0.010 | |
| IFLW18 | 26/06/2014 | Put | 4.600 | 0.006 | 0.006 | 0.000 | 0 | 0.015 | |
| IFLW58 | 26/06/2014 | Put | 4.800 | 0.009 | 0.009 | 0.000 | 0 | 0.025 | |
| IFLW78 | 26/06/2014 | Put | 5.000 | 0.015 | 0.015 | 0.000 | 0 | 0.035 | |
| IFLVW8 | 26/06/2014 | Put | 5.500 | 0.000 | 0.000 | 0.000 | 0 | 0.060 | |
| IFLW98 | 26/06/2014 | Put | 6.000 | 0.000 | 0.000 | 0.000 | 0 | 0.110 | |
| IFLVU8 | 26/06/2014 | Put | 6.500 | 0.145 | 0.145 | 0.000 | 200 | 0.185 | |
| IFLW38 | 26/06/2014 | Put | 7.000 | 0.000 | 0.000 | 0.000 | 0 | 0.295 | |
| IFLVY8 | 26/06/2014 | Put | 7.500 | 0.425 | 0.425 | 0.000 | 120 | 0.440 | |
| IFLY38 | 26/06/2014 | Put | 8.000 | 0.000 | 0.000 | 0.000 | 0 | 0.625 | |
| IFLCG9 | 26/06/2014 | Put | 8.500 | 0.830 | 0.830 | 0.000 | 0 | 0.850 | |
| IFLK59 | 26/06/2014 | Put | 9.000 | 1.095 | 1.095 | 0.000 | 0 | 1.120 | |
| IFLML9 | 26/06/2014 | Put | 9.500 | 1.405 | 1.405 | 0.000 | 0 | 1.430 | |
| IFLP99 | 26/06/2014 | Put | 10.000 | 1.745 | 1.745 | 0.000 | 0 | 1.775 | |
| IFLRT9 | 26/06/2014 | Put | 10.500 | 2.120 | 2.120 | 0.000 | 0 | 2.150 | |
| IFLVF9 | 26/06/2014 | Put | 11.000 | 0.000 | 0.000 | 0.000 | 0 | 2.560 | |
| IFLEX9 | 25/09/2014 | Put | 4.400 | 0.002 | 0.002 | 0.000 | 0 | 0.002 | |
| IFLEV9 | 25/09/2014 | Put | 4.600 | 0.003 | 0.003 | 0.000 | 0 | 0.004 | |
| IFLF89 | 25/09/2014 | Put | 4.800 | 0.006 | 0.006 | 0.000 | 0 | 0.007 | |
| IFLFF9 | 25/09/2014 | Put | 5.000 | 0.009 | 0.009 | 0.000 | 0 | 0.010 | |
| IFLF29 | 25/09/2014 | Put | 5.500 | 0.025 | 0.025 | 0.000 | 0 | 0.030 | |
| IFLF69 | 25/09/2014 | Put | 6.000 | 0.060 | 0.060 | 0.000 | 0 | 0.070 | |
| IFLEZ9 | 25/09/2014 | Put | 6.500 | 0.125 | 0.125 | 0.000 | 0 | 0.140 | |
| IFLET9 | 25/09/2014 | Put | 7.000 | 0.230 | 0.230 | 0.000 | 0 | 0.245 | |
| IFLF49 | 25/09/2014 | Put | 7.500 | 0.375 | 0.375 | 0.000 | 0 | 0.405 | |
| IFLFI9 | 25/09/2014 | Put | 8.000 | 0.565 | 0.565 | 0.000 | 0 | 0.605 | |
| IFLI59 | 25/09/2014 | Put | 8.500 | 0.805 | 0.805 | 0.000 | 0 | 0.850 | |
| IFLK79 | 25/09/2014 | Put | 9.000 | 1.090 | 1.090 | 0.000 | 0 | 1.145 | |
| IFLMN9 | 25/09/2014 | Put | 9.500 | 1.415 | 1.415 | 0.000 | 0 | 1.480 | |
| IFLPL9 | 25/09/2014 | Put | 10.000 | 1.775 | 1.775 | 0.000 | 0 | 1.845 | |
| IFLRV9 | 25/09/2014 | Put | 10.500 | 2.165 | 2.165 | 0.000 | 0 | 2.240 | |
| IFLVH9 | 25/09/2014 | Put | 11.000 | 2.575 | 2.575 | 0.000 | 0 | 2.655 | |
| IFLWF8 | 18/12/2014 | Put | 4.400 | 0.035 | 0.035 | 0.000 | 0 | 0.035 | |
| IFLWB8 | 18/12/2014 | Put | 4.600 | 0.050 | 0.050 | 0.000 | 0 | 0.050 | |
| IFLWD8 | 18/12/2014 | Put | 4.800 | 0.065 | 0.065 | 0.000 | 0 | 0.070 | |
| IFLWH8 | 18/12/2014 | Put | 5.000 | 0.085 | 0.085 | 0.000 | 0 | 0.090 | |
| IFLWP8 | 18/12/2014 | Put | 5.500 | 0.150 | 0.150 | 0.000 | 0 | 0.160 | |
| IFLWL8 | 18/12/2014 | Put | 6.000 | 0.240 | 0.240 | 0.000 | 0 | 0.255 | |
| IFLWR8 | 18/12/2014 | Put | 6.500 | 0.370 | 0.370 | 0.000 | 0 | 0.385 | |
| IFLWN8 | 18/12/2014 | Put | 7.000 | 0.530 | 0.530 | 0.000 | 0 | 0.555 | |
| IFLWJ8 | 18/12/2014 | Put | 7.500 | 0.725 | 0.725 | 0.000 | 0 | 0.755 | |
| IFLY58 | 18/12/2014 | Put | 8.000 | 0.955 | 0.955 | 0.000 | 0 | 0.990 | |
| IFLCI9 | 18/12/2014 | Put | 8.500 | 1.215 | 1.215 | 0.000 | 0 | 1.260 | |
| IFLK99 | 18/12/2014 | Put | 9.000 | 1.500 | 1.500 | 0.000 | 0 | 1.555 | |
| IFLMP9 | 18/12/2014 | Put | 9.500 | 1.815 | 1.815 | 0.000 | 0 | 1.870 | |
| IFLPN9 | 18/12/2014 | Put | 10.000 | 2.160 | 2.160 | 0.000 | 0 | 2.220 | |
| IFLRX9 | 18/12/2014 | Put | 10.500 | 2.520 | 2.520 | 0.000 | 0 | 2.590 | |
| IFLVJ9 | 18/12/2014 | Put | 11.000 | 2.900 | 2.900 | 0.000 | 0 | 2.970 | |
| IFLUY9 | 26/03/2015 | Put | 6.000 | 0.205 | 0.205 | 0.000 | 0 | 0.215 | |
| IFLUL9 | 26/03/2015 | Put | 6.500 | 0.320 | 0.320 | 0.000 | 0 | 0.340 | |
| IFLUR9 | 26/03/2015 | Put | 7.000 | 0.475 | 0.475 | 0.000 | 0 | 0.505 | |
| IFLUF9 | 26/03/2015 | Put | 7.500 | 0.665 | 0.665 | 0.000 | 0 | 0.700 | |
| IFLUV9 | 26/03/2015 | Put | 8.000 | 0.895 | 0.895 | 0.000 | 0 | 0.935 | |
| IFLUH9 | 26/03/2015 | Put | 8.500 | 1.155 | 1.155 | 0.000 | 0 | 1.200 | |
| IFLUN9 | 26/03/2015 | Put | 9.000 | 1.450 | 1.450 | 0.000 | 0 | 1.500 | |
| IFLUT9 | 26/03/2015 | Put | 9.500 | 1.775 | 1.775 | 0.000 | 0 | 1.830 | |
| IFLUP9 | 26/03/2015 | Put | 10.000 | 2.120 | 2.120 | 0.000 | 0 | 2.185 | |
| IFLUJ9 | 26/03/2015 | Put | 10.500 | 2.485 | 2.485 | 0.000 | 0 | 2.555 | |
| IFLVL9 | 26/03/2015 | Put | 11.000 | 2.875 | 2.875 | 0.000 | 0 | 2.950 | |
| IFLZM8 | 25/06/2015 | Put | 4.400 | 0.035 | 0.035 | 0.000 | 0 | 0.040 | |
| IFLYP8 | 25/06/2015 | Put | 4.600 | 0.050 | 0.050 | 0.000 | 0 | 0.050 | |
| IFLYR8 | 25/06/2015 | Put | 4.800 | 0.065 | 0.065 | 0.000 | 0 | 0.070 | |
| IFLYV8 | 25/06/2015 | Put | 5.000 | 0.085 | 0.085 | 0.000 | 0 | 0.090 | |
| IFLZ38 | 25/06/2015 | Put | 5.500 | 0.150 | 0.150 | 0.000 | 0 | 0.160 | |
| IFLYT8 | 25/06/2015 | Put | 6.000 | 0.245 | 0.245 | 0.000 | 0 | 0.260 | |
| IFLZ18 | 25/06/2015 | Put | 6.500 | 0.375 | 0.375 | 0.000 | 0 | 0.395 | |
| IFLYN8 | 25/06/2015 | Put | 7.000 | 0.540 | 0.540 | 0.000 | 0 | 0.565 | |
| IFLYX8 | 25/06/2015 | Put | 7.500 | 0.735 | 0.735 | 0.000 | 0 | 0.770 | |
| IFLYL8 | 25/06/2015 | Put | 8.000 | 0.965 | 0.965 | 0.000 | 0 | 1.005 | |
| IFLCK9 | 25/06/2015 | Put | 8.500 | 1.230 | 1.230 | 0.000 | 0 | 1.270 | |
| IFLKB9 | 25/06/2015 | Put | 9.000 | 1.525 | 1.525 | 0.000 | 0 | 1.575 | |
| IFLMR9 | 25/06/2015 | Put | 9.500 | 1.845 | 1.845 | 0.000 | 0 | 1.900 | |
| IFLPP9 | 25/06/2015 | Put | 10.000 | 2.180 | 2.180 | 0.000 | 0 | 2.245 | |
| IFLRZ9 | 25/06/2015 | Put | 10.500 | 2.550 | 2.550 | 0.000 | 0 | 2.610 | |
| IFLVN9 | 25/06/2015 | Put | 11.000 | 2.930 | 2.930 | 0.000 | 0 | 3.000 | |
| IFLLZ9 | 17/12/2015 | Put | 5.000 | 0.035 | 0.035 | 0.000 | 0 | 0.035 | |
| IFLLM9 | 17/12/2015 | Put | 5.500 | 0.075 | 0.075 | 0.000 | 0 | 0.080 | |
| IFLLX9 | 17/12/2015 | Put | 6.000 | 0.140 | 0.140 | 0.000 | 0 | 0.150 | |
| IFLLO9 | 17/12/2015 | Put | 6.500 | 0.240 | 0.240 | 0.000 | 0 | 0.260 | |
| IFLLU9 | 17/12/2015 | Put | 7.000 | 0.380 | 0.380 | 0.000 | 0 | 0.405 | |
| IFLLS9 | 17/12/2015 | Put | 7.500 | 0.560 | 0.560 | 0.000 | 0 | 0.595 | |
| IFLLK9 | 17/12/2015 | Put | 8.000 | 0.785 | 0.785 | 0.000 | 0 | 0.820 | |
| IFLM29 | 17/12/2015 | Put | 8.500 | 1.045 | 1.045 | 0.000 | 0 | 1.090 | |
| IFLLQ9 | 17/12/2015 | Put | 9.000 | 1.340 | 1.340 | 0.000 | 0 | 1.395 | |
| IFLMT9 | 17/12/2015 | Put | 9.500 | 1.670 | 1.670 | 0.000 | 0 | 1.730 | |
| IFLPR9 | 17/12/2015 | Put | 10.000 | 2.025 | 2.025 | 0.000 | 0 | 2.095 | |
| IFLS29 | 17/12/2015 | Put | 10.500 | 2.405 | 2.405 | 0.000 | 0 | 2.480 | |
| IFLVP9 | 17/12/2015 | Put | 11.000 | 2.805 | 2.805 | 0.000 | 0 | 2.880 |
An * next to the security code indicates there has been an announcement today relating to that security. Click on the * to view the list of today's announcements. Please note: The information on this page is reset to zero at approximately 4:30am on the following trading day.
Further information about option prices
Where there are no market prices quoted, a theoretical fair value will be displayed in the Bid and Offer cells. You can distinguish the fair value quotes from actual market prices by the fact that the same theoretical fair value is displayed in both the Bid and the Offer cells.
Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Theoretical fair values are updated at approximately 10.50am, 12.50pm, 2.50pm, 4.55pm and 6.20pm.
Special trades, such as spreads and straddles, (see Understanding Options Strategies (PDF 284KB) for more details) and off market trades only update the Volume field. The Last field is not updated for these types of trades. As a result some series will have Volume figures updated with no last price traded.
Please note: The Bid, Offer, Last and Volume columns are reset to zero at approximately 4.30am on the following trading day.
Where an update to the volume column appears without a corresponding update to the last (sale) column this represents a combination trade. Combinations involve trading on a contingent basis at a net price. As the assigned individual prices which equate to the traded net price may not necessarily provide a true indicator of the market price of the particular component single instruments ASX applies the long standing convention inline with international recognised practice of excluding these types of trades from the calculation of high low last market stats.
Certain details in respect of options trading under the above ASX Codes can be accessed by clicking on the relevant ASX Code.
Sponsored links
Home | Contact us | FAQs | Sitemap | Glossary
Terms of use | Privacy Statement | Accessibility Statement
© 2013 ASX Limited ABN 98 008 624 691